Identifier on Kraken: USDCCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.8016 CHF |
810,688.7150 USDC |
0.8019 CHF |
0.8011 CHF |
0.8024 CHF |
0.8018 CHF |
| 2025-07-18 |
0.8012 CHF |
2,525,021.6010 USDC |
0.8003 CHF |
0.7980 CHF |
0.8054 CHF |
0.8016 CHF |
| 2025-07-17 |
0.8025 CHF |
891,517.6527 USDC |
0.8003 CHF |
0.8000 CHF |
0.8049 CHF |
0.8043 CHF |
| 2025-07-16 |
0.8009 CHF |
2,097,665.8869 USDC |
0.8002 CHF |
0.7946 CHF |
0.8048 CHF |
0.8004 CHF |
| 2025-07-15 |
0.7974 CHF |
2,393,438.4578 USDC |
0.7967 CHF |
0.7941 CHF |
0.8019 CHF |
0.8006 CHF |
| 2025-07-14 |
0.7907 CHF |
1,150,538.5880 USDC |
0.7899 CHF |
0.7861 CHF |
0.7958 CHF |
0.7914 CHF |
| 2025-07-13 |
0.7902 CHF |
759,103.1523 USDC |
0.7917 CHF |
0.7881 CHF |
0.7921 CHF |
0.7900 CHF |
| 2025-07-12 |
0.7922 CHF |
433,882.9476 USDC |
0.7943 CHF |
0.7912 CHF |
0.7950 CHF |
0.7912 CHF |
| 2025-07-11 |
0.7960 CHF |
1,962,395.8738 USDC |
0.7934 CHF |
0.7934 CHF |
0.7985 CHF |
0.7956 CHF |
| 2025-07-10 |
0.7955 CHF |
3,079,011.9166 USDC |
0.7933 CHF |
0.7911 CHF |
0.8035 CHF |
0.7934 CHF |
| 2025-07-09 |
0.7955 CHF |
1,744,553.9459 USDC |
0.7953 CHF |
0.7934 CHF |
0.7975 CHF |
0.7934 CHF |
| 2025-07-08 |
0.7972 CHF |
12,696.1624 USDC |
0.7975 CHF |
0.7966 CHF |
0.7979 CHF |
0.7971 CHF |
| 2025-07-07 |
0.7963 CHF |
433,866.5441 USDC |
0.7948 CHF |
0.7939 CHF |
0.7989 CHF |
0.7971 CHF |
| 2025-07-06 |
0.7946 CHF |
225,569.4493 USDC |
0.7954 CHF |
0.7938 CHF |
0.7956 CHF |
0.7951 CHF |
| 2025-07-05 |
0.7956 CHF |
401,430.3831 USDC |
0.7952 CHF |
0.7945 CHF |
0.7966 CHF |
0.7954 CHF |
| 2025-07-04 |
0.7937 CHF |
495,879.9564 USDC |
0.7947 CHF |
0.7926 CHF |
0.7952 CHF |
0.7939 CHF |
| 2025-07-03 |
0.7939 CHF |
1,661,685.0751 USDC |
0.7912 CHF |
0.7894 CHF |
0.7987 CHF |
0.7962 CHF |
| 2025-07-02 |
0.7923 CHF |
1,234,112.4540 USDC |
0.7913 CHF |
0.7907 CHF |
0.7942 CHF |
0.7910 CHF |
| 2025-07-01 |
0.7911 CHF |
857,658.0799 USDC |
0.7932 CHF |
0.7879 CHF |
0.7946 CHF |
0.7941 CHF |
| 2025-06-30 |
0.7980 CHF |
1,355,652.0555 USDC |
0.7989 CHF |
0.7955 CHF |
0.8003 CHF |
0.7964 CHF |
| 2025-06-29 |
0.8002 CHF |
160,110.1285 USDC |
0.7998 CHF |
0.7989 CHF |
0.8017 CHF |
0.8014 CHF |
| 2025-06-28 |
0.7995 CHF |
163,490.7648 USDC |
0.7999 CHF |
0.7988 CHF |
0.8003 CHF |
0.7991 CHF |
| 2025-06-27 |
0.7994 CHF |
986,175.5218 USDC |
0.8014 CHF |
0.7967 CHF |
0.8024 CHF |
0.7996 CHF |
| 2025-06-26 |
0.8013 CHF |
981,249.4631 USDC |
0.8041 CHF |
0.7982 CHF |
0.8043 CHF |
0.7998 CHF |
| 2025-06-25 |
0.8063 CHF |
1,132,897.0072 USDC |
0.8047 CHF |
0.8041 CHF |
0.8096 CHF |
0.8058 CHF |
| 2025-06-24 |
0.8112 CHF |
519,218.0851 USDC |
0.8120 CHF |
0.8101 CHF |
0.8121 CHF |
0.8115 CHF |
| 2025-06-23 |
0.8159 CHF |
2,162,425.7279 USDC |
0.8171 CHF |
0.8114 CHF |
0.8194 CHF |
0.8126 CHF |
| 2025-06-22 |
0.8161 CHF |
1,337,935.3731 USDC |
0.8182 CHF |
0.8118 CHF |
0.8190 CHF |
0.8162 CHF |
| 2025-06-21 |
0.8185 CHF |
1,016,850.8964 USDC |
0.8196 CHF |
0.8161 CHF |
0.8203 CHF |
0.8186 CHF |
| 2025-06-20 |
0.8178 CHF |
887,282.7777 USDC |
0.8169 CHF |
0.8157 CHF |
0.8208 CHF |
0.8177 CHF |
| 2025-06-19 |
0.8196 CHF |
1,873,729.3674 USDC |
0.8197 CHF |
0.8161 CHF |
0.8221 CHF |
0.8172 CHF |
| 2025-06-18 |
0.8173 CHF |
794,765.7114 USDC |
0.8170 CHF |
0.8151 CHF |
0.8189 CHF |
0.8180 CHF |
| 2025-06-17 |
0.8116 CHF |
614,966.1506 USDC |
0.8126 CHF |
0.8095 CHF |
0.8133 CHF |
0.8116 CHF |
| 2025-06-16 |
0.8117 CHF |
680,145.7190 USDC |
0.8122 CHF |
0.8104 CHF |
0.8132 CHF |
0.8119 CHF |
| 2025-06-15 |
0.8114 CHF |
261,047.5767 USDC |
0.8110 CHF |
0.8107 CHF |
0.8126 CHF |
0.8118 CHF |
| 2025-06-14 |
0.8112 CHF |
290,706.7967 USDC |
0.8113 CHF |
0.8110 CHF |
0.8117 CHF |
0.8113 CHF |
| 2025-06-13 |
0.8111 CHF |
3,130,344.3959 USDC |
0.8085 CHF |
0.8059 CHF |
0.8152 CHF |
0.8113 CHF |
| 2025-06-12 |
0.8135 CHF |
2,894,413.5551 USDC |
0.8182 CHF |
0.8109 CHF |
0.8183 CHF |
0.8122 CHF |
| 2025-06-11 |
0.8206 CHF |
877,188.6239 USDC |
0.8215 CHF |
0.8183 CHF |
0.8228 CHF |
0.8195 CHF |
| 2025-06-10 |
0.8218 CHF |
501,472.8105 USDC |
0.8201 CHF |
0.8190 CHF |
0.8232 CHF |
0.8224 CHF |
| 2025-06-09 |
0.8206 CHF |
371,109.5448 USDC |
0.8212 CHF |
0.8193 CHF |
0.8223 CHF |
0.8204 CHF |
| 2025-06-08 |
0.8213 CHF |
321,325.0800 USDC |
0.8216 CHF |
0.8191 CHF |
0.8229 CHF |
0.8214 CHF |
| 2025-06-07 |
0.8214 CHF |
435,217.4816 USDC |
0.8220 CHF |
0.8199 CHF |
0.8251 CHF |
0.8216 CHF |
| 2025-06-06 |
0.8223 CHF |
1,699,351.1743 USDC |
0.8201 CHF |
0.8199 CHF |
0.8255 CHF |
0.8225 CHF |
| 2025-06-05 |
0.8196 CHF |
1,697,453.5257 USDC |
0.8186 CHF |
0.8170 CHF |
0.8214 CHF |
0.8201 CHF |
| 2025-06-04 |
0.8231 CHF |
425,788.2051 USDC |
0.8226 CHF |
0.8210 CHF |
0.8247 CHF |
0.8223 CHF |
| 2025-06-03 |
0.8207 CHF |
881,666.0140 USDC |
0.8163 CHF |
0.8158 CHF |
0.8240 CHF |
0.8229 CHF |
| 2025-06-02 |
0.8192 CHF |
1,202,305.2862 USDC |
0.8230 CHF |
0.8161 CHF |
0.8235 CHF |
0.8170 CHF |
| 2025-06-01 |
0.8231 CHF |
195,731.3000 USDC |
0.8237 CHF |
0.8222 CHF |
0.8243 CHF |
0.8234 CHF |
| 2025-05-31 |
0.8239 CHF |
389,086.4512 USDC |
0.8234 CHF |
0.8228 CHF |
0.8247 CHF |
0.8235 CHF |